エイチ・アイ・エス(9603)の株価時系列情報
エイチ・アイ・エス(9603)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/29 | 1,042 | 1,057 | 1,039 | 1,047 | 2,604,800 |
| 2026/05/28 | 1,037 | 1,044 | 1,027 | 1,042 | 477,800 |
| 2026/05/27 | 1,022 | 1,032 | 1,013 | 1,032 | 560,100 |
| 2026/05/26 | 1,028 | 1,034 | 1,020 | 1,026 | 384,800 |
| 2026/05/25 | 1,030 | 1,030 | 1,015 | 1,026 | 548,800 |
| 2026/05/22 | 1,042 | 1,042 | 1,024 | 1,025 | 508,700 |
| 2026/05/21 | 1,039 | 1,050 | 1,038 | 1,041 | 509,100 |
| 2026/05/20 | 1,046 | 1,050 | 1,023 | 1,028 | 556,700 |
| 2026/05/19 | 1,040 | 1,045 | 1,030 | 1,040 | 564,700 |
| 2026/05/18 | 1,038 | 1,038 | 1,018 | 1,026 | 553,300 |
| 2026/05/15 | 1,045 | 1,051 | 1,035 | 1,041 | 439,900 |
| 2026/05/14 | 1,038 | 1,052 | 1,033 | 1,045 | 316,400 |
| 2026/05/13 | 1,052 | 1,056 | 1,032 | 1,038 | 493,100 |
| 2026/05/12 | 1,056 | 1,064 | 1,039 | 1,046 | 536,400 |
| 2026/05/11 | 1,065 | 1,085 | 1,064 | 1,072 | 485,600 |
| 2026/05/08 | 1,070 | 1,076 | 1,055 | 1,073 | 511,700 |
| 2026/05/07 | 1,076 | 1,087 | 1,063 | 1,063 | 492,200 |
| 2026/05/01 | 1,046 | 1,084 | 1,039 | 1,070 | 617,500 |
| 2026/04/30 | 1,045 | 1,053 | 1,031 | 1,045 | 606,300 |
| 2026/04/28 | 1,065 | 1,072 | 1,052 | 1,060 | 562,300 |
| 2026/04/27 | 1,043 | 1,062 | 1,036 | 1,057 | 1,052,900 |
| 2026/04/24 | 1,040 | 1,054 | 1,035 | 1,046 | 483,300 |
| 2026/04/23 | 1,045 | 1,056 | 1,029 | 1,055 | 822,300 |
| 2026/04/22 | 1,061 | 1,067 | 1,047 | 1,052 | 520,600 |
| 2026/04/21 | 1,085 | 1,091 | 1,061 | 1,068 | 540,900 |
| 2026/04/20 | 1,115 | 1,115 | 1,075 | 1,081 | 555,600 |
| 2026/04/17 | 1,093 | 1,102 | 1,090 | 1,097 | 310,700 |
| 2026/04/16 | 1,119 | 1,119 | 1,088 | 1,090 | 577,600 |
| 2026/04/15 | 1,091 | 1,108 | 1,090 | 1,105 | 382,100 |
| 2026/04/14 | 1,083 | 1,087 | 1,069 | 1,085 | 457,200 |
| 2026/04/13 | 1,085 | 1,093 | 1,074 | 1,076 | 396,900 |
| 2026/04/10 | 1,111 | 1,117 | 1,092 | 1,092 | 551,500 |
| 2026/04/09 | 1,130 | 1,130 | 1,113 | 1,113 | 369,600 |
| 2026/04/08 | 1,115 | 1,141 | 1,112 | 1,133 | 704,300 |
| 2026/04/07 | 1,097 | 1,106 | 1,090 | 1,095 | 321,900 |
| 2026/04/06 | 1,085 | 1,094 | 1,074 | 1,090 | 312,300 |
| 2026/04/03 | 1,078 | 1,094 | 1,078 | 1,080 | 438,300 |
| 2026/03/27 | 1,074 | 1,081 | 1,059 | 1,073 | 456,400 |
| 2026/03/26 | 1,072 | 1,072 | 1,052 | 1,063 | 393,300 |
| 2026/03/25 | 1,055 | 1,074 | 1,052 | 1,071 | 561,400 |
| 2026/03/24 | 1,050 | 1,053 | 1,029 | 1,042 | 767,000 |
| 2026/03/23 | 1,056 | 1,062 | 1,018 | 1,023 | 914,700 |
| 2026/03/19 | 1,092 | 1,099 | 1,065 | 1,065 | 534,100 |
| 2026/03/18 | 1,088 | 1,104 | 1,080 | 1,104 | 557,100 |
| 2026/03/17 | 1,069 | 1,090 | 1,065 | 1,075 | 731,600 |
| 2026/03/16 | 1,069 | 1,100 | 1,059 | 1,097 | 1,434,500 |
| 2026/03/13 | 1,080 | 1,098 | 1,078 | 1,086 | 773,400 |
| 2026/03/12 | 1,115 | 1,115 | 1,091 | 1,091 | 920,500 |
| 2026/03/11 | 1,140 | 1,143 | 1,119 | 1,125 | 600,600 |
| 2026/03/10 | 1,156 | 1,157 | 1,126 | 1,130 | 566,300 |
| 2026/03/09 | 1,130 | 1,140 | 1,108 | 1,140 | 1,031,200 |
| 2026/03/06 | 1,155 | 1,180 | 1,144 | 1,176 | 451,600 |
| 2026/03/05 | 1,182 | 1,199 | 1,160 | 1,160 | 670,300 |
| 2026/03/04 | 1,150 | 1,173 | 1,137 | 1,167 | 1,077,700 |
| 2026/03/03 | 1,208 | 1,209 | 1,165 | 1,165 | 1,019,800 |
| 2026/03/02 | 1,239 | 1,239 | 1,199 | 1,215 | 1,129,500 |
| 2026/02/27 | 1,277 | 1,285 | 1,268 | 1,280 | 348,400 |
| 2026/02/26 | 1,255 | 1,279 | 1,251 | 1,268 | 316,800 |
| 2026/02/25 | 1,258 | 1,261 | 1,249 | 1,259 | 425,900 |
| 2026/02/24 | 1,259 | 1,268 | 1,242 | 1,252 | 516,400 |
| 2026/02/20 | 1,281 | 1,281 | 1,255 | 1,262 | 528,300 |
| 2026/02/19 | 1,290 | 1,293 | 1,270 | 1,290 | 468,900 |
| 2026/02/18 | 1,307 | 1,307 | 1,289 | 1,294 | 247,600 |
| 2026/02/17 | 1,298 | 1,307 | 1,292 | 1,295 | 292,800 |
| 2026/02/16 | 1,300 | 1,301 | 1,285 | 1,296 | 359,100 |
| 2026/02/13 | 1,309 | 1,314 | 1,288 | 1,294 | 583,100 |
| 2026/02/12 | 1,325 | 1,329 | 1,307 | 1,307 | 407,700 |
| 2026/02/10 | 1,300 | 1,330 | 1,300 | 1,327 | 403,600 |
| 2026/02/09 | 1,316 | 1,322 | 1,294 | 1,299 | 493,100 |
| 2026/02/06 | 1,314 | 1,318 | 1,297 | 1,310 | 438,200 |
| 2026/02/05 | 1,320 | 1,333 | 1,297 | 1,313 | 833,600 |
| 2026/02/04 | 1,291 | 1,294 | 1,278 | 1,285 | 301,800 |
| 2026/02/03 | 1,290 | 1,300 | 1,278 | 1,290 | 401,500 |
| 2026/02/02 | 1,290 | 1,299 | 1,281 | 1,291 | 467,800 |
| 2026/01/30 | 1,275 | 1,291 | 1,270 | 1,286 | 397,500 |
| 2026/01/29 | 1,276 | 1,285 | 1,265 | 1,272 | 529,900 |
| 2026/01/28 | 1,286 | 1,294 | 1,273 | 1,291 | 364,000 |
| 2026/01/27 | 1,307 | 1,307 | 1,290 | 1,292 | 417,000 |
| 2026/01/26 | 1,345 | 1,348 | 1,315 | 1,318 | 436,600 |
| 2026/01/23 | 1,325 | 1,342 | 1,319 | 1,338 | 364,800 |
| 2026/01/22 | 1,340 | 1,345 | 1,319 | 1,319 | 380,200 |
| 2026/01/21 | 1,340 | 1,348 | 1,309 | 1,339 | 594,600 |
| 2026/01/20 | 1,342 | 1,363 | 1,337 | 1,355 | 459,200 |
| 2026/01/19 | 1,335 | 1,342 | 1,318 | 1,336 | 406,900 |
| 2026/01/16 | 1,336 | 1,342 | 1,317 | 1,321 | 394,700 |
| 2026/01/15 | 1,317 | 1,339 | 1,308 | 1,339 | 487,100 |
| 2026/01/14 | 1,313 | 1,326 | 1,309 | 1,316 | 391,300 |
| 2026/01/13 | 1,330 | 1,336 | 1,307 | 1,324 | 574,300 |
| 2026/01/09 | 1,334 | 1,340 | 1,322 | 1,330 | 433,600 |
| 2026/01/08 | 1,312 | 1,344 | 1,312 | 1,315 | 610,700 |
| 2026/01/07 | 1,312 | 1,330 | 1,300 | 1,323 | 386,200 |
| 2026/01/06 | 1,312 | 1,338 | 1,310 | 1,312 | 636,500 |
| 2026/01/05 | 1,310 | 1,322 | 1,297 | 1,308 | 629,800 |
| 2025/12/30 | 1,325 | 1,333 | 1,313 | 1,321 | 314,400 |
| 2025/12/29 | 1,332 | 1,341 | 1,318 | 1,330 | 351,400 |
| 2025/12/26 | 1,340 | 1,347 | 1,329 | 1,337 | 567,600 |
| 2025/12/25 | 1,320 | 1,350 | 1,302 | 1,343 | 910,700 |
| 2025/12/24 | 1,310 | 1,333 | 1,303 | 1,305 | 492,500 |
| 2025/12/23 | 1,286 | 1,324 | 1,284 | 1,313 | 715,200 |
| 2025/12/22 | 1,316 | 1,328 | 1,291 | 1,293 | 577,900 |
| 2025/12/19 | 1,322 | 1,335 | 1,317 | 1,335 | 531,300 |
| 2025/12/18 | 1,328 | 1,330 | 1,312 | 1,318 | 533,200 |
| 2025/12/17 | 1,331 | 1,334 | 1,294 | 1,322 | 669,100 |
| 2025/12/16 | 1,380 | 1,385 | 1,325 | 1,326 | 975,600 |
| 2025/12/15 | 1,318 | 1,370 | 1,307 | 1,360 | 2,300,500 |
| 2025/12/12 | 1,270 | 1,295 | 1,260 | 1,272 | 690,900 |
| 2025/12/11 | 1,279 | 1,283 | 1,257 | 1,267 | 508,000 |
| 2025/12/10 | 1,277 | 1,292 | 1,271 | 1,280 | 360,100 |
| 2025/12/09 | 1,269 | 1,280 | 1,267 | 1,274 | 422,000 |
| 2025/12/08 | 1,262 | 1,299 | 1,261 | 1,287 | 640,200 |
| 2025/12/05 | 1,232 | 1,260 | 1,232 | 1,258 | 614,100 |
| 2025/12/04 | 1,223 | 1,238 | 1,221 | 1,232 | 588,800 |
| 2025/12/03 | 1,230 | 1,237 | 1,217 | 1,217 | 733,200 |
| 2025/12/02 | 1,253 | 1,259 | 1,237 | 1,237 | 401,300 |
| 2025/12/01 | 1,271 | 1,273 | 1,250 | 1,251 | 442,800 |
| 2025/11/28 | 1,289 | 1,297 | 1,279 | 1,284 | 271,900 |
| 2025/11/27 | 1,278 | 1,290 | 1,277 | 1,285 | 303,700 |
| 2025/11/26 | 1,271 | 1,288 | 1,271 | 1,286 | 334,700 |
| 2025/11/25 | 1,284 | 1,285 | 1,262 | 1,262 | 326,400 |
| 2025/11/21 | 1,229 | 1,278 | 1,229 | 1,278 | 814,800 |
| 2025/11/20 | 1,258 | 1,263 | 1,228 | 1,228 | 859,800 |
| 2025/11/19 | 1,286 | 1,293 | 1,267 | 1,267 | 508,900 |
| 2025/11/18 | 1,283 | 1,291 | 1,270 | 1,288 | 504,200 |
| 2025/11/17 | 1,314 | 1,321 | 1,285 | 1,291 | 655,700 |
| 2025/11/14 | 1,308 | 1,330 | 1,305 | 1,328 | 411,200 |
| 2025/11/13 | 1,319 | 1,324 | 1,308 | 1,308 | 336,400 |
| 2025/11/12 | 1,325 | 1,339 | 1,316 | 1,319 | 473,500 |
| 2025/11/11 | 1,320 | 1,326 | 1,309 | 1,326 | 350,400 |
| 2025/11/10 | 1,309 | 1,318 | 1,300 | 1,318 | 442,600 |
| 2025/11/07 | 1,285 | 1,302 | 1,285 | 1,300 | 344,900 |
| 2025/11/06 | 1,305 | 1,309 | 1,285 | 1,285 | 462,200 |
| 2025/11/05 | 1,320 | 1,328 | 1,291 | 1,294 | 589,200 |
| 2025/11/04 | 1,300 | 1,325 | 1,295 | 1,319 | 485,800 |
| 2025/10/31 | 1,307 | 1,319 | 1,293 | 1,309 | 505,500 |
| 2025/10/30 | 1,303 | 1,317 | 1,302 | 1,309 | 444,700 |
| 2025/10/29 | 1,326 | 1,332 | 1,314 | 1,314 | 1,061,500 |
| 2025/10/28 | 1,357 | 1,357 | 1,337 | 1,339 | 479,300 |
| 2025/10/27 | 1,356 | 1,372 | 1,354 | 1,357 | 457,100 |
| 2025/10/24 | 1,374 | 1,374 | 1,342 | 1,343 | 468,800 |
| 2025/10/23 | 1,349 | 1,380 | 1,337 | 1,380 | 548,900 |
| 2025/10/22 | 1,350 | 1,358 | 1,343 | 1,343 | 428,100 |
| 2025/10/21 | 1,333 | 1,355 | 1,330 | 1,347 | 341,000 |
| 2025/10/20 | 1,325 | 1,336 | 1,325 | 1,330 | 351,800 |
| 2025/10/17 | 1,325 | 1,329 | 1,316 | 1,321 | 483,400 |
| 2025/10/16 | 1,329 | 1,333 | 1,321 | 1,329 | 252,500 |
| 2025/10/15 | 1,325 | 1,334 | 1,318 | 1,320 | 341,100 |
| 2025/10/14 | 1,335 | 1,337 | 1,308 | 1,317 | 820,300 |
| 2025/10/10 | 1,372 | 1,378 | 1,351 | 1,355 | 524,500 |
| 2025/10/09 | 1,365 | 1,380 | 1,350 | 1,380 | 642,000 |
| 2025/10/08 | 1,407 | 1,414 | 1,365 | 1,365 | 776,800 |
| 2025/10/07 | 1,403 | 1,414 | 1,393 | 1,407 | 400,600 |
| 2025/10/06 | 1,413 | 1,423 | 1,399 | 1,411 | 955,400 |
| 2025/10/03 | 1,380 | 1,398 | 1,379 | 1,397 | 237,900 |
| 2025/10/02 | 1,410 | 1,414 | 1,383 | 1,383 | 355,300 |
| 2025/10/01 | 1,400 | 1,407 | 1,390 | 1,405 | 433,200 |
| 2025/09/30 | 1,416 | 1,416 | 1,402 | 1,405 | 369,000 |
| 2025/09/29 | 1,439 | 1,441 | 1,410 | 1,410 | 383,600 |
| 2025/09/26 | 1,428 | 1,443 | 1,414 | 1,439 | 500,200 |
| 2025/09/25 | 1,434 | 1,435 | 1,400 | 1,429 | 701,500 |
| 2025/09/24 | 1,405 | 1,448 | 1,396 | 1,430 | 1,066,600 |
| 2025/09/22 | 1,380 | 1,412 | 1,375 | 1,396 | 538,400 |
| 2025/09/19 | 1,395 | 1,399 | 1,365 | 1,376 | 865,700 |
| 2025/09/18 | 1,418 | 1,419 | 1,395 | 1,395 | 674,600 |
| 2025/09/17 | 1,400 | 1,418 | 1,392 | 1,407 | 1,002,300 |
| 2025/09/16 | 1,365 | 1,411 | 1,340 | 1,393 | 2,848,400 |
| 2025/09/12 | 1,471 | 1,481 | 1,462 | 1,481 | 513,500 |
| 2025/09/11 | 1,463 | 1,476 | 1,456 | 1,473 | 435,600 |
| 2025/09/10 | 1,460 | 1,477 | 1,458 | 1,469 | 307,600 |
| 2025/09/09 | 1,482 | 1,496 | 1,461 | 1,468 | 580,600 |
| 2025/09/08 | 1,480 | 1,496 | 1,469 | 1,477 | 423,800 |
| 2025/09/05 | 1,485 | 1,487 | 1,470 | 1,474 | 479,400 |
| 2025/09/04 | 1,487 | 1,493 | 1,471 | 1,492 | 320,200 |
| 2025/09/03 | 1,478 | 1,487 | 1,468 | 1,485 | 424,700 |
| 2025/09/02 | 1,490 | 1,495 | 1,474 | 1,480 | 390,600 |
| 2025/09/01 | 1,490 | 1,509 | 1,475 | 1,485 | 317,300 |
| 2025/08/29 | 1,489 | 1,492 | 1,472 | 1,492 | 220,700 |
| 2025/08/28 | 1,473 | 1,489 | 1,471 | 1,488 | 215,300 |
| 2025/08/27 | 1,482 | 1,488 | 1,477 | 1,479 | 249,800 |
| 2025/08/26 | 1,505 | 1,506 | 1,491 | 1,491 | 550,200 |
| 2025/08/25 | 1,510 | 1,519 | 1,501 | 1,515 | 448,200 |
| 2025/08/22 | 1,488 | 1,499 | 1,476 | 1,499 | 247,300 |
| 2025/08/21 | 1,511 | 1,511 | 1,488 | 1,488 | 333,600 |
| 2025/08/20 | 1,510 | 1,513 | 1,499 | 1,500 | 423,300 |
| 2025/08/19 | 1,485 | 1,504 | 1,483 | 1,498 | 475,600 |
| 2025/08/18 | 1,470 | 1,495 | 1,467 | 1,480 | 388,700 |
| 2025/08/15 | 1,476 | 1,483 | 1,464 | 1,467 | 405,300 |
| 2025/08/14 | 1,462 | 1,484 | 1,457 | 1,484 | 571,600 |
| 2025/08/13 | 1,456 | 1,465 | 1,445 | 1,455 | 441,600 |
| 2025/08/12 | 1,443 | 1,449 | 1,430 | 1,449 | 466,400 |
| 2025/08/08 | 1,452 | 1,455 | 1,440 | 1,443 | 478,400 |
| 2025/08/07 | 1,432 | 1,451 | 1,431 | 1,446 | 343,000 |
| 2025/08/06 | 1,431 | 1,440 | 1,424 | 1,440 | 333,900 |
| 2025/08/05 | 1,435 | 1,445 | 1,431 | 1,431 | 313,900 |
| 2025/08/04 | 1,445 | 1,445 | 1,424 | 1,431 | 440,100 |
| 2025/08/01 | 1,430 | 1,462 | 1,430 | 1,462 | 524,100 |
| 2025/07/31 | 1,440 | 1,441 | 1,425 | 1,432 | 407,500 |
| 2025/07/30 | 1,426 | 1,441 | 1,411 | 1,441 | 927,900 |
| 2025/07/29 | 1,431 | 1,438 | 1,419 | 1,429 | 453,100 |
| 2025/07/28 | 1,408 | 1,447 | 1,403 | 1,438 | 813,300 |
| 2025/07/25 | 1,415 | 1,415 | 1,388 | 1,407 | 719,600 |